Xerox Corporation (XRX)
8.73
-0.04 (-0.46%)
At close: Jan 14, 2025, 3:59 PM
8.73
-0.06%
After-hours Jan 14, 2025, 04:00 PM EST
XRX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 8.85 | 9.10 | 8.69 | 8.72 | -0.05 | -0.57% | 1,663,638 |
| Jan 13, 2025 | 8.96 | 9.05 | 8.71 | 8.77 | -0.28 | -3.09% | 1,687,400 |
| Jan 10, 2025 | 8.75 | 9.39 | 8.71 | 9.05 | 0.13 | 1.46% | 2,737,037 |
| Jan 8, 2025 | 8.72 | 8.95 | 8.49 | 8.92 | 0.07 | 0.79% | 2,824,729 |
| Jan 7, 2025 | 8.52 | 9.10 | 8.51 | 8.85 | 0.44 | 5.23% | 3,334,544 |
| Jan 6, 2025 | 8.36 | 8.65 | 8.30 | 8.41 | 0.14 | 1.69% | 3,276,153 |
| Jan 3, 2025 | 8.27 | 8.34 | 8.13 | 8.27 | 0.01 | 0.12% | 2,624,925 |
| Jan 2, 2025 | 8.57 | 8.80 | 8.24 | 8.26 | -0.17 | -2.02% | 2,141,602 |
| Dec 31, 2024 | 8.73 | 8.88 | 8.40 | 8.43 | -0.48 | -5.39% | 2,036,087 |
| Dec 30, 2024 | 9.03 | 9.04 | 8.61 | 8.91 | -0.24 | -2.62% | 2,120,350 |
| Dec 27, 2024 | 9.11 | 9.39 | 9.05 | 9.15 | -0.02 | -0.22% | 1,874,775 |
| Dec 26, 2024 | 9.22 | 9.55 | 9.11 | 9.17 | -0.06 | -0.65% | 2,971,422 |
| Dec 24, 2024 | 9.44 | 9.45 | 9.16 | 9.23 | -0.22 | -2.33% | 2,157,030 |
| Dec 23, 2024 | 8.99 | 9.49 | 8.57 | 9.45 | 1.06 | 12.63% | 7,002,641 |
| Dec 20, 2024 | 8.43 | 8.70 | 8.34 | 8.39 | -0.13 | -1.53% | 9,074,100 |
| Dec 19, 2024 | 8.49 | 8.60 | 8.34 | 8.52 | 0.16 | 1.91% | 2,647,902 |
| Dec 18, 2024 | 8.63 | 8.78 | 8.34 | 8.36 | -0.23 | -2.68% | 3,194,040 |
| Dec 17, 2024 | 8.70 | 8.90 | 8.47 | 8.59 | -0.16 | -1.83% | 2,602,000 |
| Dec 16, 2024 | 8.72 | 8.85 | 8.66 | 8.75 | -0.03 | -0.34% | 1,849,905 |
| Dec 13, 2024 | 8.70 | 8.80 | 8.54 | 8.78 | 0.10 | 1.15% | 1,303,803 |
| Dec 12, 2024 | 8.84 | 8.87 | 8.61 | 8.68 | -0.18 | -2.03% | 1,537,215 |
| Dec 11, 2024 | 8.96 | 9.08 | 8.81 | 8.86 | -0.05 | -0.56% | 3,484,418 |
| Dec 10, 2024 | 8.87 | 9.00 | 8.61 | 8.91 | 0.03 | 0.34% | 1,467,312 |
| Dec 9, 2024 | 8.70 | 8.98 | 8.67 | 8.88 | 0.28 | 3.26% | 1,728,300 |
| Dec 6, 2024 | 8.82 | 8.94 | 8.56 | 8.60 | -0.11 | -1.26% | 1,355,339 |
| Dec 5, 2024 | 8.71 | 8.85 | 8.53 | 8.71 | -0.08 | -0.91% | 1,877,903 |
| Dec 4, 2024 | 8.85 | 9.02 | 8.77 | 8.79 | -0.06 | -0.68% | 1,405,133 |
| Dec 3, 2024 | 9.29 | 9.33 | 8.70 | 8.85 | -0.48 | -5.14% | 2,173,800 |
| Dec 2, 2024 | 9.12 | 9.37 | 9.06 | 9.33 | 0.19 | 2.08% | 1,786,311 |
| Nov 29, 2024 | 9.10 | 9.38 | 9.10 | 9.14 | 0.08 | 0.88% | 1,078,233 |
| Nov 27, 2024 | 9.10 | 9.24 | 8.99 | 9.06 | -0.02 | -0.22% | 1,317,400 |
| Nov 26, 2024 | 9.08 | 9.18 | 8.79 | 9.08 | -0.08 | -0.87% | 1,928,600 |
| Nov 25, 2024 | 9.20 | 9.46 | 9.12 | 9.16 | 0.12 | 1.33% | 2,241,900 |
| Nov 22, 2024 | 8.82 | 9.23 | 8.82 | 9.04 | 0.29 | 3.31% | 2,204,954 |
| Nov 21, 2024 | 8.36 | 8.83 | 8.27 | 8.75 | 0.36 | 4.29% | 1,856,388 |
| Nov 20, 2024 | 8.43 | 8.52 | 8.26 | 8.39 | -0.03 | -0.36% | 1,012,647 |
| Nov 19, 2024 | 8.22 | 8.47 | 8.18 | 8.42 | 0.11 | 1.32% | 1,575,046 |
| Nov 18, 2024 | 8.43 | 8.51 | 8.28 | 8.31 | -0.12 | -1.42% | 1,812,828 |
| Nov 15, 2024 | 8.47 | 8.54 | 8.37 | 8.43 | 0.04 | 0.48% | 1,200,521 |
| Nov 14, 2024 | 8.32 | 8.43 | 8.23 | 8.39 | 0.12 | 1.45% | 1,501,064 |
| Nov 13, 2024 | 8.71 | 8.73 | 8.20 | 8.27 | -0.40 | -4.61% | 2,476,695 |
| Nov 12, 2024 | 8.82 | 8.99 | 8.64 | 8.67 | -0.28 | -3.13% | 1,531,943 |
| Nov 11, 2024 | 8.98 | 9.17 | 8.82 | 8.95 | 0.06 | 0.67% | 1,902,500 |
| Nov 8, 2024 | 8.92 | 8.95 | 8.65 | 8.89 | -0.01 | -0.11% | 1,664,045 |
| Nov 7, 2024 | 9.02 | 9.07 | 8.80 | 8.90 | -0.10 | -1.11% | 1,576,010 |
| Nov 6, 2024 | 8.84 | 9.07 | 8.64 | 9.00 | 0.53 | 6.26% | 2,759,000 |
| Nov 5, 2024 | 8.41 | 8.59 | 8.22 | 8.47 | 0.08 | 0.95% | 1,910,056 |
| Nov 4, 2024 | 8.24 | 8.65 | 8.08 | 8.39 | 0.10 | 1.21% | 3,514,500 |
| Nov 1, 2024 | 8.22 | 8.38 | 8.07 | 8.29 | 0.12 | 1.47% | 4,041,850 |
| Oct 31, 2024 | 8.27 | 8.28 | 8.04 | 8.17 | -0.06 | -0.73% | 3,263,819 |